72,150€
-0,89%
Echtzeit-Aktienkurs Vetoquinol S.A.
Bid:
Ask:
Aktienkurse zur Vetoquinol S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 72,65 | 73,00 | 71,70 | 72,10 | -0,96% | - |
| 02.09.2025 | 75,00 | 75,00 | 72,55 | 72,80 | -2,67% | 3.084,00 |
| 01.09.2025 | 75,50 | 76,00 | 74,80 | 74,80 | -1,32% | 3.274,00 |
| 29.08.2025 | 75,80 | 76,40 | 75,00 | 75,80 | 0,53% | 1.487,00 |
| 28.08.2025 | 75,90 | 75,90 | 74,60 | 75,40 | 0,00% | 1.486,00 |
| 27.08.2025 | 72,40 | 77,20 | 72,40 | 75,40 | 3,86% | 4.562,00 |
| 26.08.2025 | 73,40 | 73,40 | 72,40 | 72,60 | -1,89% | 3.199,00 |
| 25.08.2025 | 75,40 | 75,40 | 74,00 | 74,00 | -1,60% | 1.427,00 |
| 22.08.2025 | 75,10 | 75,30 | 74,80 | 75,20 | 0,27% | 1.291,00 |
| 21.08.2025 | 75,20 | 75,90 | 74,70 | 75,00 | -0,79% | 1.373,00 |
| 20.08.2025 | 75,90 | 75,90 | 74,70 | 75,60 | -0,53% | 2.273,00 |
| 19.08.2025 | 75,00 | 77,00 | 74,60 | 76,00 | 1,33% | 1.682,00 |
| 18.08.2025 | 74,20 | 75,00 | 74,20 | 75,00 | 0,54% | 1.200,00 |
| 15.08.2025 | 74,90 | 75,40 | 74,50 | 74,60 | -0,27% | 1.458,00 |
| 14.08.2025 | 73,70 | 76,00 | 73,70 | 74,80 | 1,08% | 2.139,00 |
| 13.08.2025 | 74,30 | 74,90 | 73,00 | 74,00 | -0,27% | 5.169,00 |
| 12.08.2025 | 74,60 | 75,00 | 74,20 | 74,20 | -0,54% | 1.501,00 |
| 11.08.2025 | 74,60 | 75,00 | 74,50 | 74,60 | 0,27% | 1.545,00 |
| 08.08.2025 | 75,20 | 75,20 | 74,40 | 74,40 | -1,06% | 1.221,00 |
| 07.08.2025 | 74,60 | 75,20 | 74,50 | 75,20 | 0,67% | 1.148,00 |
| 06.08.2025 | 75,60 | 76,10 | 74,70 | 74,70 | -1,06% | 2.013,00 |
| 05.08.2025 | 75,80 | 76,80 | 75,40 | 75,50 | -0,26% | 1.340,00 |
| 04.08.2025 | 75,40 | 75,80 | 75,00 | 75,70 | 0,26% | 1.831,00 |
| 01.08.2025 | 77,20 | 77,20 | 75,40 | 75,50 | -2,20% | 3.804,00 |
| 31.07.2025 | 79,00 | 79,10 | 76,70 | 77,20 | -1,66% | 2.926,00 |
| 30.07.2025 | 78,90 | 79,00 | 78,50 | 78,50 | -0,25% | 2.803,00 |
| 29.07.2025 | 79,00 | 79,60 | 78,50 | 78,70 | -0,38% | 2.506,00 |
| 28.07.2025 | 77,60 | 80,30 | 77,60 | 79,00 | 2,86% | 3.152,00 |
| 25.07.2025 | 75,80 | 77,00 | 75,50 | 76,80 | 1,59% | 74.097,00 |
| 24.07.2025 | 76,80 | 77,00 | 75,60 | 75,60 | -1,31% | 1.442,00 |
| 23.07.2025 | 77,60 | 79,70 | 76,60 | 76,60 | -1,29% | 4.524,00 |
| 22.07.2025 | 78,80 | 79,00 | 77,00 | 77,60 | -1,27% | 2.079,00 |
| 21.07.2025 | 80,00 | 80,00 | 76,60 | 78,60 | -1,26% | 4.856,00 |
| 18.07.2025 | 80,40 | 80,60 | 79,30 | 79,60 | -0,62% | 3.128,00 |
| 17.07.2025 | 79,80 | 80,40 | 79,40 | 80,10 | 0,25% | 1.343,00 |
| 16.07.2025 | 79,60 | 80,30 | 79,60 | 79,90 | 0,38% | 2.490,00 |
| 15.07.2025 | 79,00 | 80,00 | 78,80 | 79,60 | 0,89% | 3.383,00 |
| 14.07.2025 | 78,00 | 78,90 | 77,30 | 78,90 | 1,15% | 3.008,00 |
| 11.07.2025 | 77,60 | 78,00 | 76,50 | 78,00 | 0,52% | 2.381,00 |
| 10.07.2025 | 77,00 | 78,00 | 76,90 | 77,60 | 0,78% | 1.795,00 |
| 09.07.2025 | 75,00 | 77,00 | 75,00 | 77,00 | 2,67% | 3.613,00 |
| 08.07.2025 | 75,20 | 75,20 | 73,60 | 75,00 | 0,27% | 2.112,00 |
| 07.07.2025 | 76,80 | 76,80 | 74,40 | 74,80 | -2,09% | 1.343,00 |
| 04.07.2025 | 75,60 | 76,40 | 75,50 | 76,40 | 1,19% | 2.104,00 |
| 03.07.2025 | 73,50 | 76,90 | 73,50 | 75,50 | 2,72% | 5.299,00 |
| 02.07.2025 | 74,30 | 74,30 | 73,00 | 73,50 | -1,08% | 1.662,00 |
| 01.07.2025 | 75,00 | 75,20 | 73,90 | 74,30 | 0,13% | 1.383,00 |
| 30.06.2025 | 73,40 | 75,00 | 73,40 | 74,20 | 1,23% | 2.794,00 |
| 27.06.2025 | 73,60 | 73,60 | 72,80 | 73,30 | 0,41% | 4.632,00 |
| 26.06.2025 | 72,80 | 73,60 | 72,80 | 73,00 | 0,83% | 2.133,00 |
| 25.06.2025 | 71,60 | 72,80 | 71,60 | 72,40 | 1,12% | 1.804,00 |
| 24.06.2025 | 72,00 | 72,40 | 71,60 | 71,60 | 0,00% | 1.955,00 |
| 23.06.2025 | 69,20 | 72,20 | 69,20 | 71,60 | 2,29% | 3.765,00 |
| 20.06.2025 | 69,80 | 70,80 | 69,40 | 70,00 | 0,43% | 2.957,00 |
| 19.06.2025 | 70,20 | 70,20 | 69,40 | 69,70 | -0,71% | 1.855,00 |
| 18.06.2025 | 69,40 | 71,80 | 68,70 | 70,20 | 1,45% | 4.900,00 |
| 17.06.2025 | 69,70 | 69,70 | 68,80 | 69,20 | -1,14% | 3.209,00 |
| 16.06.2025 | 71,10 | 71,10 | 70,00 | 70,00 | -1,41% | 1.521,00 |
| 13.06.2025 | 72,70 | 72,70 | 71,00 | 71,00 | -2,61% | 3.025,00 |
| 12.06.2025 | 74,00 | 74,00 | 72,90 | 72,90 | -0,95% | 2.073,00 |
| 11.06.2025 | 73,40 | 74,00 | 73,40 | 73,60 | 0,14% | 1.695,00 |
| 10.06.2025 | 75,30 | 76,00 | 73,50 | 73,50 | -1,47% | 5.252,00 |
| 09.06.2025 | 73,40 | 75,20 | 72,80 | 74,60 | 2,75% | 1.425,00 |
| 06.06.2025 | 72,90 | 73,30 | 72,10 | 72,60 | 0,00% | 3.218,00 |
| 05.06.2025 | 74,00 | 74,00 | 72,40 | 72,60 | -1,09% | 1.138,00 |
| 04.06.2025 | 74,60 | 74,60 | 73,40 | 73,40 | -2,52% | 1.446,00 |
| 03.06.2025 | 74,20 | 75,30 | 73,90 | 75,30 | 1,35% | 1.450,00 |
| 02.06.2025 | 75,10 | 75,30 | 74,00 | 74,30 | -0,93% | 3.396,00 |
| 30.05.2025 | 74,20 | 75,40 | 73,20 | 75,00 | 1,35% | 4.432,00 |
| 29.05.2025 | 73,80 | 75,30 | 73,80 | 74,00 | 0,82% | 2.174,00 |
| 28.05.2025 | 72,40 | 73,90 | 72,10 | 73,40 | 0,82% | 1.762,00 |
| 27.05.2025 | 72,40 | 73,00 | 72,00 | 72,80 | 0,28% | 2.829,00 |
| 26.05.2025 | 72,60 | 73,00 | 72,30 | 72,60 | 0,00% | 2.078,00 |
| 23.05.2025 | 73,40 | 73,70 | 71,90 | 72,60 | -1,49% | 2.436,00 |
| 22.05.2025 | 74,80 | 74,80 | 73,30 | 73,70 | -1,60% | 1.684,00 |
| 21.05.2025 | 74,60 | 75,30 | 73,90 | 74,90 | 0,81% | 1.739,00 |
| 20.05.2025 | 72,80 | 74,50 | 72,80 | 74,30 | 1,50% | 2.624,00 |
| 19.05.2025 | 74,00 | 74,20 | 72,60 | 73,20 | -0,54% | 1.251,00 |
| 16.05.2025 | 72,20 | 73,80 | 71,90 | 73,60 | 2,36% | 4.189,00 |
| 15.05.2025 | 72,20 | 72,60 | 71,30 | 71,90 | -0,28% | 7.472,00 |
| 14.05.2025 | 72,80 | 74,40 | 72,00 | 72,10 | -0,96% | 2.862,00 |
| 13.05.2025 | 73,00 | 73,60 | 72,60 | 72,80 | -0,14% | 2.879,00 |
| 12.05.2025 | 73,10 | 73,40 | 71,50 | 72,90 | -0,27% | 6.256,00 |
| 09.05.2025 | 73,10 | 73,50 | 72,80 | 73,10 | 0,14% | 2.294,00 |
| 08.05.2025 | 72,90 | 73,60 | 72,90 | 73,00 | 0,14% | 1.618,00 |
| 07.05.2025 | 74,00 | 74,20 | 72,60 | 72,90 | -1,62% | 2.148,00 |
| 06.05.2025 | 74,80 | 75,00 | 73,70 | 74,10 | -1,20% | 1.960,00 |
| 05.05.2025 | 74,80 | 76,10 | 74,10 | 75,00 | 0,67% | 3.437,00 |
| 02.05.2025 | 74,40 | 75,10 | 73,40 | 74,50 | 0,13% | 3.628,00 |
| 30.04.2025 | 73,40 | 74,40 | 73,20 | 74,40 | 1,36% | 2.001,00 |
| 29.04.2025 | 74,00 | 74,60 | 73,20 | 73,40 | -0,81% | 4.161,00 |
| 28.04.2025 | 73,20 | 75,30 | 72,60 | 74,00 | 1,09% | 10.946,00 |
| 25.04.2025 | 77,80 | 77,80 | 72,40 | 73,20 | -7,34% | 27.096,00 |
| 24.04.2025 | 76,80 | 79,40 | 76,10 | 79,00 | 2,86% | 5.309,00 |
| 23.04.2025 | 75,70 | 77,80 | 75,40 | 76,80 | 1,32% | 2.565,00 |
| 22.04.2025 | 77,00 | 77,00 | 74,90 | 75,80 | -1,30% | 2.607,00 |
| 17.04.2025 | 78,00 | 78,00 | 76,60 | 76,80 | -1,41% | 3.770,00 |
| 16.04.2025 | 77,00 | 78,20 | 76,10 | 77,90 | 1,04% | 2.671,00 |
| 15.04.2025 | 76,00 | 77,30 | 74,70 | 77,10 | 1,05% | 16.971,00 |
| 14.04.2025 | 76,20 | 76,40 | 75,20 | 76,30 | 1,19% | 7.776,00 |